Acadia Realty Trust (NY: AKR )

22.54 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.12 21.12 20.37 20.41 500,699 -0.65(-3.09%)
Sep 29, 2021 20.72 21.16 20.48 21.06 738,642 +0.39(+1.89%)
Sep 28, 2021 20.28 20.78 20.03 20.67 800,304 +0.39(+1.92%)
Sep 27, 2021 20.48 20.88 20.22 20.28 557,804 -0.15(-0.73%)
Sep 24, 2021 20.58 20.63 20.33 20.43 287,438 -0.18(-0.87%)
Sep 23, 2021 20.45 20.84 20.45 20.61 270,034 +0.25(+1.23%)
Sep 22, 2021 20.28 20.55 20.11 20.36 277,234 +0.28(+1.39%)
Sep 21, 2021 20.31 20.42 20.08 20.08 333,355 -0.01(-0.05%)
Sep 20, 2021 19.79 20.18 19.66 20.09 463,543 -0.16(-0.79%)
Sep 17, 2021 20.87 21.07 20.25 20.25 1,128,324 -0.57(-2.74%)
Sep 16, 2021 20.67 21.08 20.67 20.82 332,846 +0.09(+0.43%)
Sep 15, 2021 20.48 20.88 20.41 20.73 316,946 +0.08(+0.39%)
Sep 14, 2021 20.96 20.96 20.51 20.65 315,883 -0.11(-0.53%)
Sep 13, 2021 20.23 20.80 20.22 20.76 572,153 +0.73(+3.64%)
Sep 10, 2021 20.77 20.83 20.04 20.03 471,843 -0.52(-2.53%)
Sep 09, 2021 20.89 21.05 20.53 20.55 719,768 -0.35(-1.67%)
Sep 08, 2021 21.03 21.34 20.86 20.90 529,042 -0.25(-1.18%)
Sep 07, 2021 21.41 21.50 20.98 21.15 273,949 -0.22(-1.03%)
Sep 03, 2021 21.37 21.48 21.00 21.37 391,849 -0.08(-0.37%)
Sep 02, 2021 21.54 21.54 21.26 21.45 527,287 +0.02(+0.09%)
Sep 01, 2021 21.32 21.48 21.07 21.43 818,379 +0.21(+0.99%)
Aug 31, 2021 21.22 21.36 21.10 21.22 652,866 -0.01(-0.05%)
Aug 30, 2021 21.58 21.58 20.97 21.23 446,828 -0.22(-1.03%)
Aug 27, 2021 21.01 21.70 20.92 21.45 566,340 +0.55(+2.63%)
Aug 26, 2021 21.07 21.21 20.84 20.90 350,505 -0.24(-1.14%)
Aug 25, 2021 21.06 21.44 20.75 21.14 320,440 +0.16(+0.76%)
Aug 24, 2021 20.75 21.00 20.51 20.98 390,612 +0.35(+1.70%)
Aug 23, 2021 20.77 20.88 20.51 20.63 326,771 +0.03(+0.15%)
Aug 20, 2021 20.31 20.78 20.12 20.60 564,218 +0.22(+1.08%)
Aug 19, 2021 20.36 20.47 19.95 20.38 369,609 -0.11(-0.54%)
Aug 18, 2021 20.45 20.79 20.31 20.49 366,285 -0.02(-0.10%)
Aug 17, 2021 20.78 20.89 20.19 20.51 531,611 -0.47(-2.24%)
Aug 16, 2021 21.19 21.56 20.90 20.98 346,680 -0.44(-2.05%)
Aug 13, 2021 21.49 21.55 21.33 21.42 286,904 -0.01(-0.05%)
Aug 12, 2021 21.80 21.82 21.26 21.43 333,397 -0.21(-0.97%)
Aug 11, 2021 21.35 21.76 21.21 21.64 300,586 +0.17(+0.79%)
Aug 10, 2021 21.37 21.68 21.22 21.47 223,544 +0.13(+0.61%)
Aug 09, 2021 21.62 21.62 21.26 21.34 331,030 -0.51(-2.33%)
Aug 06, 2021 21.73 21.95 21.53 21.85 454,439 +0.44(+2.06%)
Aug 05, 2021 20.75 21.43 20.75 21.41 534,201 +0.79(+3.83%)
Aug 04, 2021 20.80 21.28 20.59 20.62 334,510 -0.46(-2.18%)
Aug 03, 2021 21.29 21.29 20.71 21.08 616,318 +0.00(+0.00%)
Aug 02, 2021 21.43 21.93 21.03 21.08 548,008 -0.32(-1.50%)
Jul 30, 2021 21.26 21.74 21.00 21.40 636,749 +0.17(+0.80%)
Jul 29, 2021 21.02 21.80 20.48 21.23 619,995 +0.06(+0.28%)
Jul 28, 2021 21.23 21.37 20.66 21.17 332,173 +0.09(+0.43%)
Jul 27, 2021 20.94 21.26 20.76 21.08 291,747 -0.11(-0.52%)
Jul 26, 2021 21.09 21.46 20.88 21.19 296,318 +0.22(+1.05%)
Jul 23, 2021 21.03 21.21 20.65 20.97 551,938 +0.07(+0.33%)
Jul 22, 2021 21.50 21.54 20.84 20.90 277,991 -0.78(-3.60%)
Jul 21, 2021 21.37 21.85 21.29 21.68 642,897 +0.57(+2.70%)
Jul 20, 2021 20.21 21.30 20.10 21.11 768,110 +0.97(+4.82%)
Jul 19, 2021 20.57 21.06 19.77 20.14 771,560 -1.07(-5.04%)
Jul 16, 2021 21.70 21.84 21.18 21.21 669,092 -0.29(-1.35%)
Jul 15, 2021 21.70 21.88 21.27 21.50 825,390 -0.39(-1.78%)
Jul 14, 2021 21.89 22.20 21.79 21.89 618,411 +0.07(+0.32%)
Jul 13, 2021 22.57 22.57 21.76 21.82 723,453 -0.77(-3.41%)
Jul 12, 2021 21.68 22.60 21.62 22.59 836,205 +0.74(+3.39%)
Jul 09, 2021 21.29 21.90 21.12 21.85 764,206 +0.82(+3.90%)
Jul 08, 2021 21.02 21.32 20.64 21.03 932,693 -0.32(-1.50%)
Jul 07, 2021 21.90 21.98 21.13 21.35 968,731 -0.69(-3.13%)
Jul 06, 2021 22.25 22.34 21.48 22.04 696,237 -0.21(-0.94%)
Jul 02, 2021 22.51 22.59 22.14 22.25 433,038 -0.12(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.